First Capital S.p.A. (BIT:FIC)
Italy · Delayed Price · Currency is EUR 19.00
+0.20 (1.06%)
Last updated: Mar 4, 2026, 5:20 PM CET
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | 1.06% | 3,891 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | -2.08% | 5,018 |
| Mar 2, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -1.03% | 1,675 |
| Feb 27, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 1.04% | 3,006 |
| Feb 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 250 |
| Feb 25, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - | 3,652 |
| Feb 24, 2026 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | - | 2,241 |
| Feb 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,300 |
| Feb 20, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 665 |
| Feb 19, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - | 1,500 |
| Feb 18, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -1.04% | 4,309 |
| Feb 17, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | 2,983 |
| Feb 16, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | - | 1,712 |
| Feb 13, 2026 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | - | 3,793 |
| Feb 12, 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 16,944 |
| Feb 11, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - | 3,638 |
| Feb 10, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 4,656 |
| Feb 9, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 277 |
| Feb 6, 2026 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | -1.01% | 12,269 |
| Feb 5, 2026 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | -0.50% | 2,017 |
| Feb 4, 2026 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | 1.02% | 3,217 |
| Feb 3, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 4,771 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 170 |
| Jan 30, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - | 391 |
| Jan 29, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - | 3,085 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 1,156 |
| Jan 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 1,601 |
| Jan 26, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 4,424 |
| Jan 23, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 4,143 |
| Jan 22, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 1,056 |
| Jan 21, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - | 97 |
| Jan 20, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 348 |
| Jan 19, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 3,227 |
| Jan 16, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | 3,301 |
| Jan 15, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 2,524 |
| Jan 14, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | 3,229 |
| Jan 13, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,795 |
| Jan 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 1,137 |
| Jan 9, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 1,658 |
| Jan 8, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 3,436 |
| Jan 7, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 1,396 |
| Jan 6, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 2,650 |
| Jan 5, 2026 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 4,399 |
| Jan 2, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | 2,065 |
| Dec 30, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | 4,751 |
| Dec 29, 2025 | 20.40 | 20.60 | 19.60 | 20.20 | 20.20 | -0.98% | 10,999 |
| Dec 23, 2025 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | - | 6,592 |
| Dec 22, 2025 | 21.00 | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | 13,585 |
| Dec 19, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 4,170 |
| Dec 18, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 2,480 |